Leeuwin Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.400	0.410	0.370	0.400	0.400	90,354
2023-06-28	0.415	0.460	0.400	0.400	0.400	334,777
2023-06-27	0.355	0.430	0.355	0.405	0.405	537,152
2023-06-26	0.355	0.380	0.330	0.350	0.350	839,449
2023-06-23	0.315	0.320	0.300	0.300	0.300	95,150
2023-06-22	0.320	0.320	0.290	0.300	0.300	284,736
2023-06-21	0.345	0.345	0.320	0.320	0.320	161,401
2023-06-20	0.310	0.335	0.310	0.335	0.335	14,651
2023-06-19	0.305	0.305	0.290	0.290	0.290	67,870
2023-06-16	0.300	0.330	0.300	0.300	0.300	36,546
2023-06-15	0.300	0.300	0.290	0.300	0.300	74,916
2023-06-14	0.280	0.280	0.280	0.280	0.280	0
2023-06-13	0.310	0.310	0.280	0.280	0.280	34,680
2023-06-09	0.315	0.315	0.285	0.285	0.285	150,137
2023-06-08	0.325	0.325	0.315	0.315	0.315	132,444
2023-06-07	0.325	0.325	0.320	0.325	0.325	53,932
2023-06-06	0.325	0.350	0.320	0.320	0.320	158,642
2023-06-05	0.340	0.340	0.340	0.340	0.340	2,375
2023-06-02	0.330	0.345	0.310	0.310	0.310	6,092
2023-06-01	0.310	0.310	0.310	0.310	0.310	50,000
2023-05-31	0.325	0.340	0.315	0.340	0.340	38,270
2023-05-30	0.350	0.350	0.325	0.325	0.325	32,788
2023-05-29	0.350	0.350	0.350	0.350	0.350	732
2023-05-26	0.360	0.360	0.350	0.350	0.350	845
2023-05-25	0.375	0.375	0.360	0.360	0.360	44,500
2023-05-24	0.365	0.375	0.365	0.375	0.375	29,855
2023-05-23	0.365	0.365	0.358	0.365	0.365	26,000
2023-05-22	0.350	0.380	0.345	0.380	0.380	389,832
2023-05-19	0.315	0.350	0.305	0.325	0.325	14,681
2023-05-18	0.325	0.325	0.308	0.310	0.310	240,370
2023-05-17	0.325	0.325	0.320	0.325	0.325	99,093
2023-05-16	0.330	0.330	0.330	0.330	0.330	3,400
2023-05-15	0.340	0.340	0.330	0.330	0.330	1,089
2023-05-12	0.325	0.325	0.325	0.325	0.325	0
2023-05-11	0.330	0.350	0.325	0.325	0.325	249,697
2023-05-10	0.315	0.325	0.315	0.325	0.325	9,963
2023-05-09	0.310	0.310	0.305	0.305	0.305	58,649
2023-05-08	0.315	0.330	0.305	0.305	0.305	35,576
2023-05-05	0.305	0.305	0.300	0.305	0.305	65,403
2023-05-04	0.300	0.328	0.300	0.305	0.305	79,935
2023-05-03	0.300	0.300	0.300	0.300	0.300	36,000
2023-05-02	0.305	0.305	0.295	0.295	0.295	44,066
2023-05-01	0.300	0.300	0.295	0.300	0.300	17,400
2023-04-28	0.300	0.310	0.295	0.295	0.295	41,715
2023-04-27	0.315	0.315	0.300	0.300	0.300	53,354
2023-04-26	0.335	0.335	0.305	0.305	0.305	221,872
2023-04-24	0.355	0.355	0.320	0.350	0.350	28,908
2023-04-21	0.330	0.330	0.330	0.330	0.330	0
2023-04-20	0.340	0.345	0.325	0.330	0.330	255,506
2023-04-19	0.365	0.380	0.358	0.360	0.360	82,622
2023-04-18	0.410	0.410	0.345	0.380	0.380	366,866
2023-04-17	0.465	0.500	0.380	0.390	0.390	1,900,876
2023-04-14	0.300	0.310	0.300	0.305	0.305	154,656
2023-04-13	0.285	0.300	0.280	0.300	0.300	86,896
2023-04-12	0.255	0.280	0.255	0.280	0.280	242,880
2023-04-11	0.255	0.260	0.250	0.250	0.250	146,811
2023-04-06	0.255	0.255	0.245	0.250	0.250	139,165
2023-04-05	0.250	0.250	0.250	0.250	0.250	56,420
2023-04-04	0.250	0.250	0.250	0.250	0.250	7,087
2023-04-03	0.250	0.250	0.245	0.245	0.245	123,524

← NewerPage 15 of 16 · 902 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.